Savills (SVS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Savills

Date Open High Low Close* Volume
15/05/2024 1,154.00p 1,178.00p 1,152.00p 1,170.00p 209340
14/05/2024 1,172.00p 1,172.00p 1,142.00p 1,156.00p 162814
13/05/2024 1,208.00p 1,208.00p 1,168.00p 1,168.00p 71054
10/05/2024 1,158.00p 1,198.00p 1,142.00p 1,178.00p 149318
09/05/2024 1,170.00p 1,172.00p 1,144.40p 1,164.00p 127850
08/05/2024 1,142.00p 1,154.00p 1,132.00p 1,154.00p 67655
07/05/2024 1,114.00p 1,146.00p 1,112.00p 1,142.00p 83534
03/05/2024 1,128.00p 1,128.00p 1,082.00p 1,108.00p 98773
02/05/2024 1,110.00p 1,110.00p 1,078.00p 1,100.00p 311923
01/05/2024 1,084.00p 1,100.00p 1,080.00p 1,084.00p 52150
30/04/2024 1,084.00p 1,108.00p 1,078.00p 1,082.00p 182262
29/04/2024 1,044.00p 1,082.00p 1,044.00p 1,082.00p 1017946
26/04/2024 1,056.00p 1,078.00p 1,056.00p 1,064.00p 119383
25/04/2024 1,022.00p 1,064.00p 1,022.00p 1,052.00p 77466
24/04/2024 1,048.00p 1,048.00p 1,026.00p 1,048.00p 91406
23/04/2024 1,004.00p 1,046.00p 1,004.00p 1,042.00p 83407
22/04/2024 1,042.00p 1,054.00p 1,026.00p 1,032.00p 143600
19/04/2024 1,068.00p 1,068.00p 1,018.00p 1,026.00p 87115
18/04/2024 1,070.00p 1,070.00p 1,034.00p 1,050.00p 108477
17/04/2024 1,034.00p 1,062.00p 1,034.00p 1,052.00p 95214
16/04/2024 1,046.00p 1,076.00p 1,032.00p 1,032.00p 479882
15/04/2024 1,024.00p 1,040.00p 1,014.00p 1,026.00p 71973
12/04/2024 1,048.00p 1,048.00p 1,012.00p 1,022.00p 64116
11/04/2024 1,036.00p 1,038.09p 1,010.00p 1,020.00p 268496
10/04/2024 1,084.00p 1,104.00p 1,056.00p 1,060.00p 206245
09/04/2024 1,090.00p 1,098.00p 1,076.00p 1,076.00p 74679
08/04/2024 1,070.00p 1,096.00p 1,066.00p 1,094.00p 53543
05/04/2024 1,062.00p 1,070.00p 1,058.00p 1,066.00p 66223
04/04/2024 1,062.00p 1,082.00p 1,058.00p 1,072.00p 112894
03/04/2024 1,054.00p 1,062.00p 1,040.00p 1,052.00p 166868
02/04/2024 1,100.00p 1,100.00p 1,038.00p 1,042.00p 118701
28/03/2024 1,055.00p 1,078.00p 1,042.00p 1,066.00p 190658
27/03/2024 1,065.00p 1,072.00p 1,051.68p 1,058.00p 203351
26/03/2024 1,052.00p 1,066.00p 1,050.00p 1,064.00p 148585
25/03/2024 1,035.00p 1,056.00p 1,025.00p 1,053.00p 223312
22/03/2024 1,004.00p 1,035.00p 1,004.00p 1,035.00p 159692
21/03/2024 996.50p 1,011.00p 985.50p 1,004.00p 88122
20/03/2024 999.50p 999.50p 978.50p 986.50p 184205
19/03/2024 999.50p 999.50p 974.00p 978.50p 95710
18/03/2024 1,002.00p 1,002.00p 978.00p 992.50p 36605
15/03/2024 996.00p 996.00p 964.00p 987.00p 289075
14/03/2024 932.00p 995.50p 932.00p 979.50p 123596
13/03/2024 930.50p 952.50p 930.50p 940.00p 237350
12/03/2024 971.50p 971.50p 946.50p 946.50p 74096
11/03/2024 973.00p 986.00p 958.00p 962.00p 81891
08/03/2024 971.00p 980.50p 961.50p 974.50p 42973
07/03/2024 964.00p 970.00p 950.00p 966.50p 36843
06/03/2024 977.50p 977.50p 952.50p 959.50p 53480
05/03/2024 967.00p 967.00p 930.50p 949.50p 85862
04/03/2024 931.50p 969.50p 931.50p 943.00p 94110
01/03/2024 912.50p 952.00p 906.50p 951.50p 96869
29/02/2024 918.50p 926.00p 912.00p 922.50p 79868
28/02/2024 926.50p 926.50p 900.00p 912.00p 98067
27/02/2024 922.50p 937.00p 911.50p 920.00p 322752
26/02/2024 963.50p 979.50p 937.54p 941.50p 147108
23/02/2024 951.00p 982.50p 940.50p 965.00p 108369
22/02/2024 971.00p 998.50p 955.50p 969.50p 44049
21/02/2024 979.50p 980.00p 958.02p 961.50p 60584
20/02/2024 955.50p 983.00p 949.00p 962.00p 34621
19/02/2024 963.00p 1,000.00p 958.50p 970.50p 36902
16/02/2024 999.00p 1,003.00p 974.50p 977.00p 140984
15/02/2024 935.50p 975.50p 935.50p 974.50p 78172
14/02/2024 946.00p 970.50p 946.00p 949.00p 246910
13/02/2024 973.50p 973.50p 941.00p 952.50p 64361
12/02/2024 968.00p 970.00p 954.50p 970.00p 1013770
09/02/2024 965.50p 969.00p 943.00p 955.00p 63294
08/02/2024 965.00p 976.00p 960.50p 960.50p 40697
07/02/2024 976.50p 979.50p 965.00p 967.00p 78716
06/02/2024 968.00p 979.00p 959.50p 971.50p 78560
05/02/2024 975.50p 1,010.00p 961.50p 963.00p 171097
02/02/2024 999.00p 1,019.00p 997.00p 1,003.00p 77083
01/02/2024 1,003.00p 1,016.00p 998.50p 999.00p 103919
31/01/2024 1,022.00p 1,029.00p 1,004.00p 1,013.00p 164065
30/01/2024 1,029.00p 1,042.00p 1,019.00p 1,028.00p 62630
29/01/2024 1,013.00p 1,030.00p 1,001.00p 1,023.00p 42722
26/01/2024 1,003.00p 1,012.00p 990.00p 1,008.00p 77036
25/01/2024 1,012.00p 1,013.00p 994.00p 1,002.00p 73705
24/01/2024 976.50p 1,018.00p 976.50p 1,018.00p 72349
23/01/2024 1,012.00p 1,019.00p 997.00p 999.00p 280473
22/01/2024 976.50p 1,015.00p 967.50p 1,015.00p 158685
19/01/2024 1,004.00p 1,004.00p 966.50p 983.50p 629248
18/01/2024 1,004.00p 1,004.00p 976.00p 994.00p 129126
17/01/2024 980.50p 991.00p 974.50p 984.50p 141111
16/01/2024 1,018.00p 1,018.00p 976.00p 1,006.00p 552292
15/01/2024 995.50p 1,005.00p 985.00p 1,005.00p 174709
12/01/2024 992.00p 1,007.00p 973.00p 1,003.00p 196046
11/01/2024 970.50p 999.50p 968.27p 981.00p 349240
10/01/2024 937.50p 976.00p 937.50p 976.00p 138587
09/01/2024 980.00p 980.00p 949.00p 960.00p 91580
08/01/2024 972.00p 972.00p 929.00p 958.50p 138526
05/01/2024 937.50p 957.00p 937.50p 951.00p 88815
04/01/2024 980.50p 980.50p 950.00p 957.00p 57468
03/01/2024 977.00p 977.00p 954.50p 968.00p 131862
02/01/2024 945.00p 990.00p 945.00p 972.00p 52896
29/12/2023 987.00p 987.00p 965.50p 969.00p 54409
28/12/2023 958.50p 991.00p 958.50p 991.00p 85825
27/12/2023 975.50p 989.50p 967.00p 986.00p 100855
22/12/2023 977.00p 991.50p 958.00p 983.50p 167214
21/12/2023 958.00p 985.50p 958.00p 978.50p 173243
20/12/2023 971.50p 985.00p 955.50p 980.50p 195884
19/12/2023 920.00p 968.00p 920.00p 965.00p 638764
18/12/2023 950.00p 950.00p 922.50p 941.50p 146673
15/12/2023 915.50p 940.00p 915.50p 934.50p 665160
14/12/2023 873.50p 915.50p 864.00p 915.50p 1262529
13/12/2023 888.50p 888.50p 850.00p 851.00p 147411
12/12/2023 878.50p 882.50p 854.50p 860.00p 531782
11/12/2023 871.50p 871.50p 850.50p 864.00p 434768
08/12/2023 868.00p 868.00p 843.50p 855.00p 87130
07/12/2023 855.00p 860.00p 840.00p 859.50p 150453
06/12/2023 859.00p 859.00p 840.00p 850.00p 132522
05/12/2023 809.50p 842.00p 809.50p 840.50p 156139
04/12/2023 824.50p 838.00p 810.00p 816.00p 136109
01/12/2023 774.50p 806.50p 774.50p 805.00p 411956
30/11/2023 812.50p 828.00p 791.50p 793.50p 368859
29/11/2023 800.00p 835.00p 800.00p 829.00p 831865
28/11/2023 821.50p 833.50p 814.00p 816.50p 380089
27/11/2023 841.50p 848.50p 826.50p 831.00p 265658
24/11/2023 823.50p 844.50p 817.20p 839.50p 431735
23/11/2023 844.00p 861.00p 839.00p 844.50p 507582
22/11/2023 843.00p 864.00p 843.00p 846.50p 873398
21/11/2023 872.50p 879.50p 847.00p 855.50p 167402
20/11/2023 899.50p 899.50p 869.50p 880.00p 554720
17/11/2023 890.50p 890.50p 879.00p 880.00p 125812
16/11/2023 895.50p 902.00p 869.00p 874.50p 179133
15/11/2023 894.00p 920.50p 887.50p 895.00p 148680
14/11/2023 834.00p 891.00p 830.00p 890.00p 264218
13/11/2023 847.50p 847.50p 822.50p 836.50p 361573
10/11/2023 842.00p 842.00p 820.50p 826.50p 73417
09/11/2023 830.00p 846.50p 819.00p 838.00p 375451
08/11/2023 790.50p 828.50p 790.50p 828.50p 391568
07/11/2023 810.00p 820.50p 796.00p 815.00p 116738
06/11/2023 830.50p 836.00p 810.00p 812.00p 70415
03/11/2023 798.00p 836.50p 798.00p 835.50p 168807
02/11/2023 783.50p 824.50p 783.50p 817.50p 97795
01/11/2023 776.00p 792.50p 772.50p 790.00p 100080
31/10/2023 748.50p 791.50p 748.50p 787.50p 287953
30/10/2023 768.00p 784.00p 761.00p 765.00p 132128
27/10/2023 757.00p 771.00p 755.50p 765.50p 58278
26/10/2023 750.00p 775.50p 745.00p 763.50p 85973
25/10/2023 779.50p 782.38p 755.50p 765.00p 143918
24/10/2023 793.50p 794.00p 774.50p 779.50p 82049
23/10/2023 781.50p 784.00p 769.00p 784.00p 41795
20/10/2023 767.50p 791.00p 761.00p 781.50p 90500
19/10/2023 777.00p 798.50p 767.00p 775.50p 234045
18/10/2023 806.00p 809.00p 778.00p 779.00p 97736
17/10/2023 790.00p 804.00p 789.00p 801.50p 142219
16/10/2023 774.00p 796.00p 774.00p 793.50p 59121
13/10/2023 811.00p 820.00p 782.00p 782.00p 124602
12/10/2023 864.50p 864.50p 811.50p 815.00p 545641
11/10/2023 872.00p 872.00p 839.50p 841.00p 151638
10/10/2023 829.00p 852.50p 816.50p 848.50p 134803
09/10/2023 835.50p 835.50p 809.50p 824.50p 82416
06/10/2023 820.00p 823.00p 806.50p 823.00p 119131
05/10/2023 834.00p 834.00p 813.00p 816.00p 128070
04/10/2023 859.50p 859.50p 810.00p 810.00p 107792
03/10/2023 850.50p 854.25p 829.50p 836.50p 216770
02/10/2023 869.00p 876.00p 837.50p 860.00p 234925
29/09/2023 843.00p 872.00p 843.00p 865.50p 314785
28/09/2023 822.00p 847.00p 822.00p 841.00p 604117
27/09/2023 865.00p 868.00p 836.50p 846.00p 133319
26/09/2023 882.50p 886.00p 867.00p 867.00p 93956
25/09/2023 889.50p 900.50p 861.50p 875.50p 147760
22/09/2023 886.50p 903.00p 885.00p 891.00p 239639
21/09/2023 907.50p 922.50p 902.00p 906.50p 297876
20/09/2023 895.50p 921.50p 895.50p 910.00p 149766
19/09/2023 916.00p 916.00p 892.00p 894.00p 233395
18/09/2023 928.50p 928.50p 884.50p 894.50p 280816
15/09/2023 943.50p 954.50p 928.50p 929.00p 315884
14/09/2023 956.50p 956.50p 924.00p 939.00p 280030
13/09/2023 918.50p 936.00p 917.50p 933.00p 197891
12/09/2023 927.00p 927.00p 909.00p 922.50p 245350
11/09/2023 926.50p 926.50p 904.00p 915.50p 123558
08/09/2023 934.50p 934.50p 891.50p 903.50p 134120
07/09/2023 900.00p 915.50p 899.50p 915.00p 120842
06/09/2023 930.50p 930.50p 893.02p 910.00p 259007
05/09/2023 909.00p 921.00p 903.00p 910.00p 203091
04/09/2023 914.00p 918.50p 896.50p 915.00p 80898
01/09/2023 905.00p 915.75p 895.50p 911.00p 513177
31/08/2023 910.00p 925.50p 902.50p 910.50p 208421
30/08/2023 918.00p 918.00p 903.50p 915.00p 136785
29/08/2023 918.50p 919.00p 901.00p 915.00p 247165
25/08/2023 899.00p 904.00p 895.00p 899.50p 201618
24/08/2023 879.00p 898.50p 870.50p 898.50p 70578
23/08/2023 840.00p 877.00p 840.00p 877.00p 77788
22/08/2023 840.00p 851.50p 834.00p 840.00p 221134
21/08/2023 881.50p 881.50p 842.50p 842.50p 124666
18/08/2023 857.50p 878.00p 857.50p 867.00p 151938
17/08/2023 868.00p 875.00p 861.00p 870.00p 158409
16/08/2023 861.00p 878.00p 861.00p 870.00p 131624
15/08/2023 858.50p 874.50p 856.50p 868.50p 183177
14/08/2023 901.00p 911.50p 870.50p 882.00p 277941
11/08/2023 884.00p 907.00p 872.50p 907.00p 814372
10/08/2023 956.00p 972.74p 863.50p 885.00p 552252
09/08/2023 980.00p 997.00p 979.00p 991.50p 202623
08/08/2023 984.00p 995.50p 978.50p 987.00p 334553
07/08/2023 992.00p 1,015.00p 985.00p 985.00p 132515
04/08/2023 988.00p 1,003.00p 982.50p 1,002.00p 96443
03/08/2023 1,000.00p 1,000.00p 961.53p 993.50p 550512
02/08/2023 980.50p 986.50p 972.60p 986.50p 447010
01/08/2023 975.00p 982.50p 971.00p 982.00p 1086987

*Close Price adjusted for both dividends and splits